FingerMotion Inc (FNGR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.45901639344 | 1.22 | 1.3803 | 1.2 | 123357 | 1.28550852 | CS |
| 4 | 0.08 | 6.83760683761 | 1.17 | 1.43 | 1.11 | 187674 | 1.24802718 | CS |
| 12 | -0.7109 | -36.2537610281 | 1.9609 | 2.7 | 1.03 | 316468 | 1.41014108 | CS |
| 26 | -0.78 | -38.4236453202 | 2.03 | 3.1799 | 1.03 | 253417 | 1.74591886 | CS |
| 52 | -1.01 | -44.6902654867 | 2.26 | 3.96 | 1.03 | 276097 | 2.30314606 | CS |
| 156 | -2.71 | -68.4343434343 | 3.96 | 9.795 | 0.62 | 629912 | 5.1178979 | CS |
| 260 | -7.45 | -85.632183908 | 8.7 | 9.795 | 0.62 | 608411 | 5.1189109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.24 | -0.05 | -3.88 | 1.3 | 1.33 | 1.22 | 158251 |
| 1738884900 | 1.29 | -0.03 | -2.27 | 1.31 | 1.3499 | 1.26 | 87333 |
| 1738798500 | 1.32 | 0.02 | 1.54 | 1.32 | 1.3803 | 1.3 | 164207 |
| 1738712100 | 1.3 | 0.05 | 4.00 | 1.25 | 1.32 | 1.24 | 118349 |
| 1738625700 | 1.25 | -0.01 | -0.79 | 1.22 | 1.27 | 1.2 | 162017 |
| 1738366500 | 1.26 | 0.03 | 2.44 | 1.22 | 1.2854 | 1.22 | 99351 |
| 1738280100 | 1.23 | -0.1 | -7.52 | 1.29 | 1.33 | 1.23 | 224043 |
| 1738193700 | 1.33 | -0.03 | -2.21 | 1.35 | 1.368 | 1.28 | 113731 |
| 1738107300 | 1.36 | 0.01 | 0.74 | 1.35 | 1.37 | 1.25 | 155933 |
| 1738020900 | 1.35 | 0.04 | 3.05 | 1.3205 | 1.43 | 1.29 | 359584 |
| 1737761700 | 1.31 | 0.16 | 13.42 | 1.2 | 1.33 | 1.18 | 479579 |
| 1737675300 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1737588900 | 1.155 | -0.01 | -0.43 | 1.16 | 1.16 | 1.1399999 | 78002 |
| 1737502500 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.12 | 170781 |
| 1737156900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.25 | 1.17 | 299801 |
| 1737070500 | 1.2 | 0.03 | 2.56 | 1.16 | 1.23 | 1.1299999 | 247358 |
| 1736984100 | 1.17 | 0.04 | 3.54 | 1.17 | 1.17 | 1.12 | 108210 |
| 1736897700 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.18 | 1.12 | 122907 |
| 1736811300 | 1.17 | 0.02 | 1.74 | 1.12 | 1.1799 | 1.11 | 222665 |
| 1736552100 | 1.15 | 0.01 | 0.88 | 1.19 | 1.19 | 1.11 | 194079 |
| 1736379300 | 1.1399999 | -0.04 | -3.39 | 1.19 | 1.2099 | 1.1 | 230545 |
| 1736292900 | 1.18 | -0.05 | -4.07 | 1.25 | 1.25 | 1.16 | 206671 |
| 1736206500 | 1.23 | 0.02 | 1.65 | 1.22 | 1.271 | 1.21 | 230837 |
| 1735947300 | 1.21 | 0.03 | 2.54 | 1.19 | 1.23 | 1.1399999 | 246483 |
| 1735860900 | 1.18 | -0.02 | -1.67 | 1.24 | 1.27 | 1.15 | 269593 |
| 1735688100 | 1.2 | 0.02 | 1.69 | 1.2 | 1.27 | 1.2 | 313357 |
| 1735601700 | 1.18 | -0.08 | -6.35 | 1.27 | 1.27 | 1.1299999 | 463663 |
| 1735342500 | 1.26 | -0.01 | -0.79 | 1.25 | 1.3 | 1.2 | 304700 |
| 1735256100 | 1.27 | 0.17 | 15.45 | 1.17 | 1.33 | 1.11 | 792286 |
| 1735077840 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1587 | 1.08 | 431107 |
| 1734996900 | 1.12 | 0.05 | 4.67 | 1.19 | 1.25 | 1.11 | 1139293 |
| 1734737700 | 1.07 | -0.93 | -46.50 | 1.49 | 1.55 | 1.03 | 4462787 |
| 1734651300 | 2 | -0.06 | -2.91 | 2.12 | 2.12 | 1.98 | 183046 |
| 1734564900 | 2.06 | -0.02 | -0.96 | 2.06 | 2.16 | 2.0249 | 169763 |
| 1734478500 | 2.08 | -0.19 | -8.37 | 2.2599999 | 2.285 | 2.06 | 206744 |
| 1734392100 | 2.27 | 0.08 | 3.65 | 2.2799999 | 2.7 | 2.23 | 988371 |
| 1734132900 | 2.19 | 0.15 | 7.35 | 2.05 | 2.2355999 | 1.97 | 244439 |
| 1734046500 | 2.04 | 0.07 | 3.55 | 1.97 | 2.04 | 1.96 | 252419 |
| 1733960100 | 1.97 | -0.01 | -0.51 | 1.96 | 2 | 1.95 | 233163 |
| 1733873700 | 1.98 | 0 | 0.00 | 1.96 | 1.99 | 1.96 | 108524 |
| 1733787300 | 1.98 | 0.02 | 1.02 | 1.99 | 2 | 1.9 | 332268 |
| 1733528100 | 1.96 | -0.01 | -0.51 | 1.96 | 2.0099999 | 1.95 | 121945 |
| 1733441700 | 1.97 | -0.04 | -1.99 | 2.02 | 2.02 | 1.95 | 114098 |
| 1733355300 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.04 | 1.97 | 94299 |
| 1733268900 | 1.99 | -0.03 | -1.49 | 1.98 | 2.0299999 | 1.98 | 94162 |
| 1733182500 | 2.02 | -0.02 | -0.98 | 2 | 2.05 | 1.99 | 118444 |
| 1732917840 | 2.04 | 0.07 | 3.55 | 1.97 | 2.05 | 1.97 | 91135 |
| 1732750500 | 1.97 | 0.04 | 2.07 | 1.97 | 1.97 | 1.93 | 78568 |
| 1732664100 | 1.93 | -0.01 | -0.52 | 1.95 | 2.0099999 | 1.92 | 165357 |
| 1732577700 | 1.94 | 0.04 | 2.11 | 1.95 | 2.02 | 1.94 | 142064 |
| 1732318500 | 1.9 | -0.16 | -7.77 | 2.04 | 2.12 | 1.89 | 176450 |
| 1732232100 | 2.06 | 0.14 | 7.29 | 1.92 | 2.15 | 1.87 | 303549 |
| 1732145700 | 1.92 | 0.01 | 0.52 | 1.89 | 2 | 1.8208 | 196917 |
| 1732059300 | 1.91 | -0.07 | -3.54 | 1.99 | 2.0272 | 1.87 | 126081 |
| 1731972900 | 1.98 | 0.02 | 1.02 | 1.95 | 2.02 | 1.92 | 121150 |
| 1731713700 | 1.96 | -0.03 | -1.51 | 1.95 | 2.0068 | 1.91 | 195535 |
| 1731627300 | 1.99 | -0.04 | -1.97 | 2.05 | 2.05 | 1.95 | 103682 |
| 1731540900 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.13 | 2.0099999 | 109104 |
| 1731454500 | 2.07 | -0.04 | -1.90 | 2.1349999 | 2.17 | 2.0299999 | 182866 |
| 1731368100 | 2.11 | -0.16 | -7.05 | 2.3 | 2.32 | 2.06 | 239494 |
| 1731108900 | 2.27 | 0.16 | 7.33 | 2.11 | 2.39 | 2.11 | 292770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
